Palfinger AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	23.800	24.500	23.750	24.500	21.950	11,710
2023-12-13	23.600	23.800	23.500	23.500	21.054	6,556
2023-12-12	23.750	23.750	23.500	23.650	21.189	4,458
2023-12-11	24.200	24.200	23.350	23.650	21.189	13,559
2023-12-08	23.450	24.100	23.350	24.050	21.547	15,094
2023-12-07	23.650	23.850	23.350	23.450	21.010	11,317
2023-12-06	23.500	23.900	23.200	23.900	21.413	16,320
2023-12-05	23.500	23.650	23.300	23.400	20.965	6,305
2023-12-04	23.100	23.600	23.100	23.400	20.965	10,219
2023-12-01	23.950	23.950	23.150	23.150	20.741	11,378
2023-11-30	23.400	23.800	23.000	23.800	21.323	50,648
2023-11-29	23.000	23.450	23.000	23.400	20.965	8,712
2023-11-28	23.050	23.300	23.050	23.200	20.786	6,329
2023-11-27	23.000	23.350	23.000	23.000	20.607	10,014
2023-11-24	23.000	23.350	22.950	23.000	20.607	6,312
2023-11-23	23.950	23.950	23.000	23.000	20.607	7,034
2023-11-22	22.500	23.500	22.500	23.250	20.831	20,353
2023-11-21	22.800	22.950	22.550	22.750	20.383	6,290
2023-11-20	23.400	23.400	22.600	22.650	20.293	7,672
2023-11-17	22.750	23.300	22.700	23.300	20.875	5,422
2023-11-16	23.450	23.700	22.700	22.700	20.338	9,704
2023-11-15	23.600	24.300	23.300	23.400	20.965	17,702
2023-11-14	23.000	23.850	22.900	23.450	21.010	12,905
2023-11-13	22.200	23.000	22.200	22.700	20.338	10,454
2023-11-10	22.200	22.350	21.900	22.150	19.845	7,572
2023-11-09	22.250	22.300	21.950	22.100	19.800	8,646
2023-11-08	22.150	22.400	21.950	22.000	19.711	8,941
2023-11-07	22.700	22.700	21.950	22.000	19.711	6,895
2023-11-06	23.500	23.500	22.450	22.450	20.114	16,261
2023-11-03	22.750	23.150	22.700	22.800	20.427	10,789
2023-11-02	22.200	22.850	22.150	22.350	20.024	17,407
2023-11-01	23.000	23.000	22.000	22.000	19.711	15,940
2023-10-31	23.400	23.450	22.650	22.850	20.472	32,519
2023-10-30	22.300	22.900	22.150	22.750	20.383	32,395
2023-10-27	20.500	20.950	20.200	20.900	18.725	12,556
2023-10-25	20.500	20.600	19.920	20.150	18.053	26,030
2023-10-24	20.900	20.900	20.450	20.450	18.322	8,908
2023-10-23	21.450	21.450	20.550	20.800	18.635	17,654
2023-10-20	21.200	21.250	20.550	20.800	18.635	11,552
2023-10-19	21.650	21.650	20.850	21.000	18.815	9,452
2023-10-18	22.000	22.000	21.200	21.200	18.994	9,532
2023-10-17	21.650	22.200	21.650	21.900	19.621	5,940
2023-10-16	21.900	22.100	21.550	22.100	19.800	5,198
2023-10-13	21.700	21.750	21.400	21.700	19.442	14,762
2023-10-12	22.150	22.150	21.700	21.750	19.487	6,480
2023-10-11	22.200	22.500	22.100	22.100	19.800	7,038
2023-10-10	22.200	22.400	22.050	22.100	19.800	11,222
2023-10-09	21.800	22.100	21.700	21.800	19.531	15,034
2023-10-06	22.000	22.200	21.850	22.000	19.711	9,792
2023-10-05	22.000	22.150	21.750	21.800	19.531	8,302
2023-10-04	21.800	22.100	21.500	21.950	19.666	14,346
2023-10-03	22.800	22.800	21.850	21.850	19.576	8,927
2023-10-02	22.850	22.850	22.300	22.450	20.114	5,309
2023-09-29	22.800	22.850	22.250	22.350	20.024	15,522
2023-09-28	21.900	22.200	21.800	22.150	19.845	6,433
2023-09-27	22.500	22.500	21.800	21.800	19.531	15,011
2023-09-26	22.800	22.800	22.050	22.400	20.069	27,958
2023-09-25	23.000	23.000	21.900	22.150	19.845	15,434
2023-09-22	23.400	23.400	22.550	22.700	20.338	3,702
2023-09-21	23.000	23.300	22.750	22.750	20.383	12,260

← NewerPage 13 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	0.9000 EUR
2025-04-07	0.9000 EUR
2024-04-15	1.0500 EUR
2023-04-03	0.7700 EUR
2022-03-28	0.7700 EUR
2021-04-09	0.4500 EUR
2020-08-07	0.3500 EUR
2020-03-20	0.7100 EUR
2019-03-22	0.5100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.